34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 192100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 3 | 20240826 | 192000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 4 | 20240826 | 191900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 5 | 20240826 | 191800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 6 | 20240826 | 191700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 7 | 20240826 | 191600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 8 | 20240826 | 191500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 9 | 20240826 | 191400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 10 | 20240826 | 191300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 11 | 20240826 | 191200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 12 | 20240826 | 191100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 13 | 20240826 | 191000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 14 | 20240826 | 190900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 15 | 20240826 | 190800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 16 | 20240826 | 190700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 17 | 20240826 | 190600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 18 | 20240826 | 190500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 19 | 20240826 | 190400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 20 | 20240826 | 190300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 21 | 20240826 | 190200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 22 | 20240826 | 190100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 23 | 20240826 | 190000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 24 | 20240826 | 185900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 25 | 20240826 | 185800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 26 | 20240826 | 185700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 27 | 20240826 | 185600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 28 | 20240826 | 185500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 29 | 20240826 | 185400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 30 | 20240826 | 185300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 31 | 20240826 | 185200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 32 | 20240826 | 185100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 33 | 20240826 | 185000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 34 | 20240826 | 184900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 35 | 20240826 | 184800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 36 | 20240826 | 184700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 37 | 20240826 | 184600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 38 | 20240826 | 184500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 39 | 20240826 | 184400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 40 | 20240826 | 184300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 41 | 20240826 | 184200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 42 | 20240826 | 184100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 43 | 20240826 | 184000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 44 | 20240826 | 183900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 45 | 20240826 | 183800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 46 | 20240826 | 183700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 47 | 20240826 | 183600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 48 | 20240826 | 183500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 49 | 20240826 | 183400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 50 | 20240826 | 183300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 51 | 20240826 | 183200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 52 | 20240826 | 183100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 53 | 20240826 | 183000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 54 | 20240826 | 182900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 55 | 20240826 | 182800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 56 | 20240826 | 182700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 57 | 20240826 | 182600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 58 | 20240826 | 182500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 59 | 20240826 | 182400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 60 | 20240826 | 182300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 61 | 20240826 | 182200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 62 | 20240826 | 182100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 63 | 20240826 | 182000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 64 | 20240826 | 181900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 65 | 20240826 | 181800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 66 | 20240826 | 181700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 67 | 20240826 | 181600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 68 | 20240826 | 181500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 69 | 20240826 | 181400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 70 | 20240826 | 181300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 71 | 20240826 | 181200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 72 | 20240826 | 181100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 73 | 20240826 | 181000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 74 | 20240826 | 180900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 75 | 20240826 | 180800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 76 | 20240826 | 180700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 77 | 20240826 | 180600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 78 | 20240826 | 180500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 79 | 20240826 | 180400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 80 | 20240826 | 180300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 81 | 20240826 | 180200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 82 | 20240826 | 180100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 83 | 20240826 | 180000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 84 | 20240826 | 175900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 85 | 20240826 | 175800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 86 | 20240826 | 175700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 87 | 20240826 | 175600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 88 | 20240826 | 175500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 89 | 20240826 | 175400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 90 | 20240826 | 175300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 91 | 20240826 | 175200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 92 | 20240826 | 175100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 93 | 20240826 | 175000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 94 | 20240826 | 174900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 95 | 20240826 | 174800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 96 | 20240826 | 174700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 97 | 20240826 | 174600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 98 | 20240826 | 174500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 99 | 20240826 | 174400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 100 | 20240826 | 174300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 101 | 20240826 | 174200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 102 | 20240826 | 174100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 103 | 20240826 | 174000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 104 | 20240826 | 173900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 105 | 20240826 | 173800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 106 | 20240826 | 173700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 107 | 20240826 | 173600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 108 | 20240826 | 173500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 109 | 20240826 | 173400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 110 | 20240826 | 173300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 111 | 20240826 | 173200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 112 | 20240826 | 173100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 113 | 20240826 | 173000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 114 | 20240826 | 172900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 115 | 20240826 | 172800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 116 | 20240826 | 172700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 117 | 20240826 | 172600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 118 | 20240826 | 172500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 119 | 20240826 | 172400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 120 | 20240826 | 172300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 121 | 20240826 | 172200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 122 | 20240826 | 172100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 123 | 20240826 | 172000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 124 | 20240826 | 171900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 125 | 20240826 | 171800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 126 | 20240826 | 171700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 127 | 20240826 | 171600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 128 | 20240826 | 171500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 129 | 20240826 | 171400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 130 | 20240826 | 171300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 131 | 20240826 | 171200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 132 | 20240826 | 171100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 133 | 20240826 | 171000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 134 | 20240826 | 170900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 135 | 20240826 | 170800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 136 | 20240826 | 170700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 137 | 20240826 | 170600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 138 | 20240826 | 170500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 139 | 20240826 | 170400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 140 | 20240826 | 170300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 141 | 20240826 | 170200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 142 | 20240826 | 170100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 143 | 20240826 | 170000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 144 | 20240826 | 165900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 145 | 20240826 | 165800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 146 | 20240826 | 165700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 147 | 20240826 | 165600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 148 | 20240826 | 165500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 149 | 20240826 | 165400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 150 | 20240826 | 165300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 151 | 20240826 | 165200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 152 | 20240826 | 165100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 153 | 20240826 | 165000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 154 | 20240826 | 164900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 155 | 20240826 | 164800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 156 | 20240826 | 164700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 157 | 20240826 | 164600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 158 | 20240826 | 164500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 159 | 20240826 | 164400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 160 | 20240826 | 164300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 161 | 20240826 | 164200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 162 | 20240826 | 164100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 163 | 20240826 | 164000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 164 | 20240826 | 163900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 165 | 20240826 | 163800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 166 | 20240826 | 163700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 167 | 20240826 | 163600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 168 | 20240826 | 163500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 169 | 20240826 | 163400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 170 | 20240826 | 163300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 171 | 20240826 | 163200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 172 | 20240826 | 163100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 173 | 20240826 | 163000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 174 | 20240826 | 162900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 175 | 20240826 | 162800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 176 | 20240826 | 162700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 177 | 20240826 | 162600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 178 | 20240826 | 162500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 179 | 20240826 | 162400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 180 | 20240826 | 162300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 181 | 20240826 | 162200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 182 | 20240826 | 162100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 183 | 20240826 | 162000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 184 | 20240826 | 161900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 185 | 20240826 | 161800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 186 | 20240826 | 161700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 187 | 20240826 | 161600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20240826 | 161500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20240826 | 161400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20240826 | 161300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20240826 | 161200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20240826 | 161100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20240826 | 161000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20240826 | 160900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20240826 | 160800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20240826 | 160700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20240826 | 160600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 198 | 20240826 | 160500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 199 | 20240826 | 160400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 200 | 20240826 | 160300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 201 | 20240826 | 160200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 202 | 20240826 | 160100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 203 | 20240826 | 160000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 204 | 20240826 | 155900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 205 | 20240826 | 155800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 206 | 20240826 | 155700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 207 | 20240826 | 155600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 208 | 20240826 | 155500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 209 | 20240826 | 155400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 210 | 20240826 | 155300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 211 | 20240826 | 155200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 212 | 20240826 | 155100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 213 | 20240826 | 155000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 214 | 20240826 | 154900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 215 | 20240826 | 154800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 216 | 20240826 | 154700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 217 | 20240826 | 154600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 218 | 20240826 | 154500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 219 | 20240826 | 154400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 220 | 20240826 | 154300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 221 | 20240826 | 154200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 222 | 20240826 | 154100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 223 | 20240826 | 154000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 224 | 20240826 | 153900 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 225 | 20240826 | 153800 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 226 | 20240826 | 153700 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 227 | 20240826 | 153600 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 228 | 20240826 | 153500 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 229 | 20240826 | 153400 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 230 | 20240826 | 153300 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 231 | 20240826 | 153200 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 232 | 20240826 | 153100 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20240826 | 153000 | 69294351300 | 40150 | 40150 | 40150 | 40150 | 9764 |
| 234 | 20240826 | 152900 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20240826 | 152800 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20240826 | 152700 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20240826 | 152600 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20240826 | 152500 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20240826 | 152400 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20240826 | 152300 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20240826 | 152200 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20240826 | 152100 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 243 | 20240826 | 152000 | 68902326700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 244 | 20240826 | 151900 | 68902326700 | 40150 | 40200 | 40250 | 40050 | 5687 |
| 245 | 20240826 | 151800 | 68674160950 | 40250 | 40300 | 40350 | 40200 | 5836 |
| 246 | 20240826 | 151700 | 68439450000 | 40250 | 40350 | 40400 | 40200 | 3612 |
| 247 | 20240826 | 151600 | 68293908650 | 40350 | 40450 | 40450 | 40300 | 2296 |
| 248 | 20240826 | 151500 | 68201198900 | 40450 | 40450 | 40450 | 40300 | 4284 |
| 249 | 20240826 | 151400 | 68028121650 | 40450 | 40350 | 40450 | 40300 | 4311 |
| 250 | 20240826 | 151300 | 67853973400 | 40350 | 40300 | 40350 | 40250 | 3766 |
| 251 | 20240826 | 151200 | 67702175500 | 40300 | 40250 | 40300 | 40200 | 4030 |
| 252 | 20240826 | 151100 | 67539998600 | 40250 | 40250 | 40300 | 40200 | 4341 |
| 253 | 20240826 | 151000 | 67365306100 | 40300 | 40250 | 40300 | 40200 | 2969 |
| 254 | 20240826 | 150900 | 67245719250 | 40250 | 40250 | 40300 | 40100 | 1874 |
| 255 | 20240826 | 150800 | 67170340600 | 40250 | 40250 | 40300 | 40200 | 2754 |
| 256 | 20240826 | 150700 | 67059395050 | 40250 | 40300 | 40350 | 40150 | 2803 |
| 257 | 20240826 | 150600 | 66946513500 | 40300 | 40250 | 40300 | 40200 | 3824 |
| 258 | 20240826 | 150500 | 66792528150 | 40250 | 40250 | 40300 | 40150 | 4485 |
| 259 | 20240826 | 150400 | 66612023850 | 40200 | 40050 | 40250 | 40000 | 4190 |
| 260 | 20240826 | 150300 | 66443639750 | 40100 | 39950 | 40100 | 39950 | 2155 |
| 261 | 20240826 | 150200 | 66357409500 | 39950 | 39900 | 40000 | 39800 | 1508 |
| 262 | 20240826 | 150100 | 66297306450 | 39900 | 40000 | 40050 | 39800 | 7165 |
| 263 | 20240826 | 150000 | 66011528550 | 40050 | 39950 | 40050 | 39950 | 1589 |
| 264 | 20240826 | 145900 | 65947960500 | 40000 | 40000 | 40000 | 39950 | 902 |
| 265 | 20240826 | 145800 | 65911893300 | 40000 | 39950 | 40000 | 39950 | 2490 |
| 266 | 20240826 | 145700 | 65812391300 | 39950 | 39900 | 40000 | 39850 | 2691 |
| 267 | 20240826 | 145600 | 65705024650 | 39900 | 39950 | 40000 | 39850 | 6262 |
| 268 | 20240826 | 145500 | 65455143100 | 39950 | 39950 | 40000 | 39950 | 2891 |
| 269 | 20240826 | 145400 | 65339596550 | 40000 | 40050 | 40050 | 40000 | 5268 |
| 270 | 20240826 | 145300 | 65128862350 | 40050 | 40050 | 40100 | 40000 | 823 |
| 271 | 20240826 | 145200 | 65095906500 | 40100 | 40050 | 40100 | 40000 | 2635 |
| 272 | 20240826 | 145100 | 64990373950 | 40100 | 40050 | 40100 | 40050 | 753 |
| 273 | 20240826 | 145000 | 64960194400 | 40100 | 40000 | 40100 | 40000 | 1639 |
| 274 | 20240826 | 144900 | 64894588500 | 40000 | 40150 | 40200 | 40000 | 9279 |
| 275 | 20240826 | 144800 | 64522707950 | 40150 | 40200 | 40200 | 40150 | 1016 |
| 276 | 20240826 | 144700 | 64481895400 | 40150 | 40250 | 40250 | 40150 | 1415 |
| 277 | 20240826 | 144600 | 64425027850 | 40250 | 40250 | 40250 | 40200 | 1543 |
| 278 | 20240826 | 144500 | 64362945350 | 40200 | 40300 | 40300 | 40200 | 1252 |
| 279 | 20240826 | 144400 | 64312569000 | 40300 | 40250 | 40300 | 40150 | 5395 |
| 280 | 20240826 | 144300 | 64095706100 | 40250 | 40300 | 40300 | 40200 | 1723 |
| 281 | 20240826 | 144200 | 64026336450 | 40300 | 40350 | 40400 | 40250 | 2630 |
| 282 | 20240826 | 144100 | 63920363600 | 40350 | 40200 | 40400 | 40200 | 2424 |
| 283 | 20240826 | 144000 | 63822776300 | 40200 | 40300 | 40350 | 40150 | 7677 |
| 284 | 20240826 | 143900 | 63514199200 | 40300 | 40450 | 40600 | 40300 | 6173 |
| 285 | 20240826 | 143800 | 63264511400 | 40500 | 40600 | 40600 | 40450 | 6063 |
| 286 | 20240826 | 143700 | 63018664050 | 40600 | 40500 | 40600 | 40450 | 1612 |
| 287 | 20240826 | 143600 | 62953257350 | 40500 | 40650 | 40650 | 40400 | 5193 |
| 288 | 20240826 | 143500 | 62742710300 | 40650 | 40650 | 40750 | 40600 | 9514 |
| 289 | 20240826 | 143400 | 62355522000 | 40650 | 40600 | 40700 | 40550 | 5502 |
| 290 | 20240826 | 143300 | 62131887400 | 40650 | 40550 | 40750 | 40550 | 8884 |
| 291 | 20240826 | 143200 | 61770694400 | 40550 | 40350 | 40550 | 40250 | 5911 |
| 292 | 20240826 | 143100 | 61531448750 | 40250 | 40400 | 40450 | 40250 | 4236 |
| 293 | 20240826 | 143000 | 61360303650 | 40400 | 40400 | 40500 | 40350 | 3108 |
| 294 | 20240826 | 142900 | 61234659300 | 40400 | 40400 | 40500 | 40350 | 8698 |
| 295 | 20240826 | 142800 | 60882761250 | 40450 | 40400 | 40500 | 40400 | 9487 |
| 296 | 20240826 | 142700 | 60499015900 | 40400 | 40200 | 40400 | 40150 | 9162 |
| 297 | 20240826 | 142600 | 60129941400 | 40250 | 40200 | 40250 | 40150 | 1866 |
| 298 | 20240826 | 142500 | 60054911200 | 40150 | 40200 | 40200 | 40150 | 1285 |
| 299 | 20240826 | 142400 | 60003260950 | 40200 | 40150 | 40200 | 40100 | 1543 |
| 300 | 20240826 | 142300 | 59941286800 | 40150 | 40050 | 40150 | 40000 | 2210 |
| 301 | 20240826 | 142200 | 59852717950 | 40100 | 40100 | 40150 | 40000 | 2420 |
| 302 | 20240826 | 142100 | 59755751700 | 40100 | 39950 | 40100 | 39950 | 1604 |
| 303 | 20240826 | 142000 | 59691543950 | 40000 | 40000 | 40050 | 39900 | 2499 |
| 304 | 20240826 | 141900 | 59591660450 | 40000 | 39950 | 40050 | 39950 | 1433 |
| 305 | 20240826 | 141800 | 59534364400 | 40000 | 40000 | 40100 | 39950 | 2104 |
| 306 | 20240826 | 141700 | 59450227300 | 40050 | 40000 | 40050 | 40000 | 1938 |
| 307 | 20240826 | 141600 | 59372674300 | 40000 | 40000 | 40050 | 39950 | 953 |
| 308 | 20240826 | 141500 | 59334567100 | 40000 | 40000 | 40050 | 39900 | 1917 |
| 309 | 20240826 | 141400 | 59257933300 | 40000 | 40000 | 40050 | 39950 | 1858 |
| 310 | 20240826 | 141300 | 59183633400 | 39950 | 39950 | 40050 | 39900 | 2152 |
| 311 | 20240826 | 141200 | 59097670350 | 40050 | 40200 | 40200 | 39950 | 9751 |
| 312 | 20240826 | 141100 | 58707077900 | 40150 | 40200 | 40250 | 40150 | 1566 |
| 313 | 20240826 | 141000 | 58644169050 | 40250 | 40200 | 40250 | 40200 | 1066 |
| 314 | 20240826 | 140900 | 58601304100 | 40150 | 40300 | 40300 | 40100 | 3883 |
| 315 | 20240826 | 140800 | 58445434200 | 40200 | 40300 | 40350 | 40200 | 2776 |
| 316 | 20240826 | 140700 | 58333575400 | 40250 | 40250 | 40350 | 40200 | 1495 |
| 317 | 20240826 | 140600 | 58273364100 | 40200 | 40200 | 40250 | 40150 | 1318 |
| 318 | 20240826 | 140500 | 58220355250 | 40150 | 40350 | 40350 | 40150 | 4622 |
| 319 | 20240826 | 140400 | 58034329300 | 40400 | 40400 | 40450 | 40300 | 4742 |
| 320 | 20240826 | 140300 | 57842803600 | 40400 | 40350 | 40450 | 40300 | 3432 |
| 321 | 20240826 | 140200 | 57704257900 | 40350 | 40400 | 40450 | 40300 | 5550 |
| 322 | 20240826 | 140100 | 57480131050 | 40350 | 40100 | 40350 | 40100 | 10163 |
| 323 | 20240826 | 140000 | 57071185750 | 40150 | 40150 | 40150 | 40050 | 681 |
| 324 | 20240826 | 135900 | 57043855800 | 40150 | 40100 | 40200 | 40050 | 2058 |
| 325 | 20240826 | 135800 | 56961268650 | 40100 | 40150 | 40200 | 40050 | 2752 |
| 326 | 20240826 | 135700 | 56850830100 | 40200 | 40200 | 40250 | 40150 | 2346 |
| 327 | 20240826 | 135600 | 56756534500 | 40200 | 40150 | 40200 | 40100 | 2451 |
| 328 | 20240826 | 135500 | 56658064800 | 40150 | 40050 | 40150 | 40000 | 2403 |
| 329 | 20240826 | 135400 | 56561748050 | 40050 | 40100 | 40150 | 40050 | 1013 |
| 330 | 20240826 | 135300 | 56521126500 | 40100 | 40050 | 40150 | 40050 | 4222 |
| 331 | 20240826 | 135200 | 56351863700 | 40100 | 40100 | 40100 | 39950 | 2553 |
| 332 | 20240826 | 135100 | 56249675150 | 40000 | 40100 | 40200 | 39950 | 7598 |
| 333 | 20240826 | 135000 | 55945584450 | 40100 | 40100 | 40250 | 40000 | 5821 |
| 334 | 20240826 | 134900 | 55712114800 | 40100 | 39900 | 40150 | 39850 | 6957 |
| 335 | 20240826 | 134800 | 55433741250 | 39900 | 39800 | 39900 | 39750 | 2557 |
| 336 | 20240826 | 134700 | 55331822600 | 39800 | 39750 | 39850 | 39750 | 1262 |
| 337 | 20240826 | 134600 | 55281615350 | 39750 | 39750 | 39800 | 39750 | 2329 |
| 338 | 20240826 | 134500 | 55188930650 | 39800 | 39700 | 39800 | 39650 | 932 |
| 339 | 20240826 | 134400 | 55151893100 | 39700 | 39750 | 39750 | 39650 | 1142 |
| 340 | 20240826 | 134300 | 55106566600 | 39700 | 39800 | 39800 | 39700 | 927 |
| 341 | 20240826 | 134200 | 55069705000 | 39750 | 39750 | 39850 | 39600 | 1130 |
| 342 | 20240826 | 134100 | 55024718650 | 39750 | 39550 | 39850 | 39550 | 3320 |
| 343 | 20240826 | 134000 | 54892826700 | 39600 | 39600 | 39600 | 39550 | 1098 |
| 344 | 20240826 | 133900 | 54849360300 | 39600 | 39600 | 39650 | 39550 | 701 |
| 345 | 20240826 | 133800 | 54821599750 | 39600 | 39550 | 39600 | 39550 | 742 |
| 346 | 20240826 | 133700 | 54792242100 | 39550 | 39550 | 39600 | 39500 | 1782 |
| 347 | 20240826 | 133600 | 54721797250 | 39550 | 39600 | 39600 | 39500 | 1019 |
| 348 | 20240826 | 133500 | 54681486050 | 39550 | 39550 | 39600 | 39550 | 915 |
| 349 | 20240826 | 133400 | 54645283300 | 39600 | 39600 | 39650 | 39550 | 680 |
| 350 | 20240826 | 133300 | 54618341850 | 39650 | 39650 | 39650 | 39600 | 843 |
| 351 | 20240826 | 133200 | 54584931950 | 39650 | 39650 | 39650 | 39600 | 984 |
| 352 | 20240826 | 133100 | 54545944500 | 39650 | 39700 | 39750 | 39600 | 3223 |
| 353 | 20240826 | 133000 | 54418088500 | 39700 | 39750 | 39750 | 39700 | 863 |
| 354 | 20240826 | 132900 | 54383806650 | 39750 | 39750 | 39800 | 39700 | 1511 |
| 355 | 20240826 | 132800 | 54323705050 | 39800 | 39750 | 39800 | 39700 | 860 |
| 356 | 20240826 | 132700 | 54289510700 | 39750 | 39700 | 39800 | 39700 | 2298 |
| 357 | 20240826 | 132600 | 54198154500 | 39750 | 39750 | 39800 | 39700 | 1891 |
| 358 | 20240826 | 132500 | 54122967500 | 39800 | 39750 | 39800 | 39650 | 1521 |
| 359 | 20240826 | 132400 | 54062543850 | 39750 | 39600 | 39750 | 39600 | 2429 |
| 360 | 20240826 | 132300 | 53966150750 | 39600 | 39550 | 39600 | 39500 | 1487 |
| 361 | 20240826 | 132200 | 53907311650 | 39550 | 39450 | 39600 | 39450 | 286 |
| 362 | 20240826 | 132100 | 53896013100 | 39500 | 39450 | 39500 | 39450 | 1177 |
| 363 | 20240826 | 132000 | 53849533100 | 39500 | 39500 | 39500 | 39450 | 929 |
| 364 | 20240826 | 131900 | 53812868600 | 39500 | 39600 | 39600 | 39450 | 952 |
| 365 | 20240826 | 131800 | 53775256500 | 39550 | 39550 | 39600 | 39450 | 2707 |
| 366 | 20240826 | 131700 | 53668297300 | 39550 | 39500 | 39550 | 39500 | 1053 |
| 367 | 20240826 | 131600 | 53626680700 | 39500 | 39550 | 39600 | 39500 | 808 |
| 368 | 20240826 | 131500 | 53594729850 | 39550 | 39550 | 39600 | 39500 | 1564 |
| 369 | 20240826 | 131400 | 53532887900 | 39500 | 39600 | 39600 | 39500 | 922 |
| 370 | 20240826 | 131300 | 53496419850 | 39500 | 39650 | 39650 | 39450 | 3063 |
| 371 | 20240826 | 131200 | 53375295550 | 39600 | 39600 | 39650 | 39550 | 1032 |
| 372 | 20240826 | 131100 | 53334428000 | 39550 | 39400 | 39600 | 39400 | 1417 |
| 373 | 20240826 | 131000 | 53278489000 | 39450 | 39300 | 39450 | 39300 | 3023 |
| 374 | 20240826 | 130900 | 53159605600 | 39250 | 39400 | 39400 | 39250 | 3108 |
| 375 | 20240826 | 130800 | 53037360450 | 39400 | 39450 | 39450 | 39350 | 1269 |
| 376 | 20240826 | 130700 | 52987354650 | 39450 | 39550 | 39550 | 39400 | 713 |
| 377 | 20240826 | 130600 | 52959203500 | 39500 | 39450 | 39550 | 39400 | 459 |
| 378 | 20240826 | 130500 | 52941070400 | 39450 | 39450 | 39500 | 39400 | 1607 |
| 379 | 20240826 | 130400 | 52877671300 | 39500 | 39700 | 39700 | 39450 | 2440 |
| 380 | 20240826 | 130300 | 52781046150 | 39700 | 39650 | 39750 | 39650 | 2731 |
| 381 | 20240826 | 130200 | 52672651050 | 39650 | 39550 | 39650 | 39500 | 2507 |
| 382 | 20240826 | 130100 | 52573406500 | 39500 | 39550 | 39600 | 39500 | 2611 |
| 383 | 20240826 | 130000 | 52470147150 | 39550 | 39550 | 39550 | 39400 | 1461 |
| 384 | 20240826 | 125900 | 52412474550 | 39550 | 39400 | 39550 | 39400 | 862 |
| 385 | 20240826 | 125800 | 52378455700 | 39400 | 39450 | 39500 | 39350 | 1899 |
| 386 | 20240826 | 125700 | 52303625450 | 39450 | 39450 | 39500 | 39400 | 2593 |
| 387 | 20240826 | 125600 | 52201262950 | 39450 | 39300 | 39450 | 39300 | 1798 |
| 388 | 20240826 | 125500 | 52130534500 | 39300 | 39300 | 39350 | 39250 | 1030 |
| 389 | 20240826 | 125400 | 52090053650 | 39300 | 39150 | 39350 | 39150 | 1805 |
| 390 | 20240826 | 125300 | 52019153550 | 39300 | 39550 | 39550 | 39100 | 16459 |
| 391 | 20240826 | 125200 | 51372461400 | 39550 | 39550 | 39550 | 39500 | 602 |
| 392 | 20240826 | 125100 | 51348666550 | 39550 | 39500 | 39550 | 39450 | 818 |
| 393 | 20240826 | 125000 | 51316337750 | 39500 | 39550 | 39550 | 39450 | 411 |
| 394 | 20240826 | 124900 | 51300091050 | 39550 | 39400 | 39600 | 39400 | 2685 |
| 395 | 20240826 | 124800 | 51194043750 | 39450 | 39450 | 39450 | 39350 | 3420 |
| 396 | 20240826 | 124700 | 51059307250 | 39450 | 39500 | 39500 | 39400 | 2479 |
| 397 | 20240826 | 124600 | 50961585900 | 39500 | 39500 | 39550 | 39500 | 1339 |
| 398 | 20240826 | 124500 | 50908658900 | 39550 | 39600 | 39600 | 39550 | 1061 |
| 399 | 20240826 | 124400 | 50866681200 | 39550 | 39550 | 39550 | 39450 | 2246 |
| 400 | 20240826 | 124300 | 50777978400 | 39550 | 39500 | 39600 | 39500 | 1014 |
| 401 | 20240826 | 124200 | 50737915300 | 39450 | 39650 | 39650 | 39450 | 2076 |
| 402 | 20240826 | 124100 | 50655839350 | 39650 | 39650 | 39650 | 39550 | 1066 |
| 403 | 20240826 | 124000 | 50613631800 | 39650 | 39650 | 39700 | 39450 | 1912 |
| 404 | 20240826 | 123900 | 50537978200 | 39650 | 39450 | 39650 | 39450 | 1307 |
| 405 | 20240826 | 123800 | 50486310150 | 39500 | 39500 | 39600 | 39400 | 2173 |
| 406 | 20240826 | 123700 | 50400582350 | 39500 | 39500 | 39600 | 39450 | 2990 |
| 407 | 20240826 | 123600 | 50282439900 | 39500 | 39500 | 39600 | 39400 | 1702 |
| 408 | 20240826 | 123500 | 50215222650 | 39500 | 39450 | 39550 | 39400 | 2926 |
| 409 | 20240826 | 123400 | 50099786300 | 39450 | 39650 | 39750 | 39400 | 13485 |
| 410 | 20240826 | 123300 | 49566571150 | 39700 | 39700 | 39750 | 39650 | 1560 |
| 411 | 20240826 | 123200 | 49504652150 | 39700 | 39800 | 39900 | 39650 | 20694 |
| 412 | 20240826 | 123100 | 48683852950 | 39750 | 39800 | 39900 | 39750 | 2716 |
| 413 | 20240826 | 123000 | 48575752050 | 39750 | 39700 | 39850 | 39700 | 3063 |
| 414 | 20240826 | 122900 | 48454054950 | 39700 | 39800 | 39950 | 39700 | 6009 |
| 415 | 20240826 | 122800 | 48214968350 | 39900 | 39950 | 39950 | 39850 | 9403 |
| 416 | 20240826 | 122700 | 47839858450 | 39950 | 40000 | 40000 | 39900 | 2567 |
| 417 | 20240826 | 122600 | 47737307000 | 39950 | 39950 | 40000 | 39950 | 674 |
| 418 | 20240826 | 122500 | 47710367050 | 39950 | 39950 | 40000 | 39950 | 728 |
| 419 | 20240826 | 122400 | 47681261600 | 40000 | 39950 | 40000 | 39950 | 517 |
| 420 | 20240826 | 122300 | 47660587550 | 40000 | 40000 | 40000 | 39950 | 3581 |
| 421 | 20240826 | 122200 | 47517511250 | 40000 | 39950 | 40000 | 39950 | 915 |
| 422 | 20240826 | 122100 | 47480940000 | 40000 | 40000 | 40000 | 39950 | 376 |
| 423 | 20240826 | 122000 | 47465903800 | 40000 | 40000 | 40000 | 39950 | 2385 |
| 424 | 20240826 | 121900 | 47370591500 | 40000 | 40000 | 40000 | 39950 | 881 |
| 425 | 20240826 | 121800 | 47335374700 | 40000 | 39950 | 40000 | 39900 | 1086 |
| 426 | 20240826 | 121700 | 47291978600 | 39950 | 39900 | 39950 | 39900 | 2396 |
| 427 | 20240826 | 121600 | 47196319400 | 39900 | 39900 | 40000 | 39900 | 1352 |
| 428 | 20240826 | 121500 | 47142305850 | 39900 | 40050 | 40100 | 39900 | 12711 |
| 429 | 20240826 | 121400 | 46634426200 | 40000 | 40100 | 40100 | 40000 | 1403 |
| 430 | 20240826 | 121300 | 46578272050 | 40050 | 40100 | 40100 | 40050 | 712 |
| 431 | 20240826 | 121200 | 46549735250 | 40050 | 40050 | 40100 | 40000 | 739 |
| 432 | 20240826 | 121100 | 46520134400 | 40050 | 40000 | 40100 | 40000 | 1010 |
| 433 | 20240826 | 121000 | 46479693800 | 40050 | 40100 | 40100 | 40000 | 304 |
| 434 | 20240826 | 120900 | 46467515000 | 40100 | 40050 | 40150 | 40000 | 259 |
| 435 | 20240826 | 120800 | 46457134150 | 40100 | 40000 | 40100 | 40000 | 429 |
| 436 | 20240826 | 120700 | 46439947450 | 40050 | 40000 | 40050 | 39950 | 2476 |
| 437 | 20240826 | 120600 | 46340900900 | 40000 | 40200 | 40200 | 40000 | 3648 |
| 438 | 20240826 | 120500 | 46194805800 | 40150 | 40150 | 40200 | 40100 | 426 |
| 439 | 20240826 | 120400 | 46177702950 | 40150 | 40200 | 40200 | 40100 | 294 |
| 440 | 20240826 | 120300 | 46165902700 | 40200 | 40250 | 40250 | 40150 | 302 |
| 441 | 20240826 | 120200 | 46153754600 | 40100 | 40100 | 40250 | 40050 | 408 |
| 442 | 20240826 | 120100 | 46137365500 | 40100 | 40300 | 40300 | 40050 | 1648 |
| 443 | 20240826 | 120000 | 46071204000 | 40300 | 40250 | 40350 | 40250 | 396 |
| 444 | 20240826 | 115900 | 46055247700 | 40350 | 40300 | 40350 | 40250 | 824 |
| 445 | 20240826 | 115800 | 46022045800 | 40300 | 40350 | 40400 | 40250 | 883 |
| 446 | 20240826 | 115700 | 45986441350 | 40350 | 40200 | 40350 | 40200 | 139 |
| 447 | 20240826 | 115600 | 45980847200 | 40250 | 40350 | 40350 | 40150 | 1053 |
| 448 | 20240826 | 115500 | 45938504550 | 40350 | 40350 | 40450 | 40300 | 313 |
| 449 | 20240826 | 115400 | 45925869800 | 40450 | 40250 | 40450 | 40200 | 551 |
| 450 | 20240826 | 115300 | 45903652150 | 40300 | 40300 | 40350 | 40200 | 640 |
| 451 | 20240826 | 115200 | 45877875050 | 40250 | 40400 | 40400 | 40200 | 2602 |
| 452 | 20240826 | 115100 | 45773043850 | 40400 | 40500 | 40500 | 40400 | 829 |
| 453 | 20240826 | 115000 | 45739473100 | 40500 | 40450 | 40500 | 40400 | 299 |
| 454 | 20240826 | 114900 | 45727379150 | 40450 | 40450 | 40450 | 40400 | 536 |
| 455 | 20240826 | 114800 | 45705716300 | 40450 | 40450 | 40500 | 40400 | 1635 |
| 456 | 20240826 | 114700 | 45639630550 | 40450 | 40500 | 40500 | 40400 | 524 |
| 457 | 20240826 | 114600 | 45618426000 | 40450 | 40500 | 40550 | 40450 | 520 |
| 458 | 20240826 | 114500 | 45597380350 | 40450 | 40550 | 40550 | 40450 | 228 |
| 459 | 20240826 | 114400 | 45588145800 | 40550 | 40500 | 40550 | 40450 | 831 |
| 460 | 20240826 | 114300 | 45554480100 | 40500 | 40450 | 40500 | 40450 | 1443 |
| 461 | 20240826 | 114200 | 45496062750 | 40500 | 40550 | 40550 | 40450 | 614 |
| 462 | 20240826 | 114100 | 45471200800 | 40500 | 40500 | 40550 | 40450 | 372 |
| 463 | 20240826 | 114000 | 45456129900 | 40450 | 40350 | 40500 | 40350 | 933 |
| 464 | 20240826 | 113900 | 45418399200 | 40350 | 40350 | 40400 | 40250 | 1002 |
| 465 | 20240826 | 113800 | 45377995300 | 40300 | 40450 | 40450 | 40300 | 2260 |
| 466 | 20240826 | 113700 | 45286647250 | 40500 | 40550 | 40550 | 40400 | 299 |
| 467 | 20240826 | 113600 | 45274551450 | 40600 | 40400 | 40600 | 40350 | 9502 |
| 468 | 20240826 | 113500 | 44890359650 | 40400 | 40300 | 40500 | 40300 | 823 |
| 469 | 20240826 | 113400 | 44857079000 | 40300 | 40450 | 40500 | 40300 | 1884 |
| 470 | 20240826 | 113300 | 44780919250 | 40450 | 40450 | 40500 | 40450 | 702 |
| 471 | 20240826 | 113200 | 44752514100 | 40450 | 40600 | 40600 | 40450 | 816 |
| 472 | 20240826 | 113100 | 44719457650 | 40600 | 40650 | 40650 | 40550 | 676 |
| 473 | 20240826 | 113000 | 44691998000 | 40650 | 40650 | 40700 | 40600 | 658 |
| 474 | 20240826 | 112900 | 44665253550 | 40650 | 40700 | 40750 | 40600 | 3178 |
| 475 | 20240826 | 112800 | 44535918600 | 40600 | 40650 | 40700 | 40500 | 5943 |
| 476 | 20240826 | 112700 | 44294341150 | 40600 | 40500 | 40650 | 40450 | 5449 |
| 477 | 20240826 | 112600 | 44073291350 | 40450 | 40300 | 40450 | 40300 | 2029 |
| 478 | 20240826 | 112500 | 43991350150 | 40300 | 40350 | 40400 | 40250 | 239 |
| 479 | 20240826 | 112400 | 43981707650 | 40450 | 40300 | 40500 | 40250 | 2426 |
| 480 | 20240826 | 112300 | 43883773250 | 40300 | 40200 | 40300 | 40200 | 470 |
| 481 | 20240826 | 112200 | 43864849600 | 40300 | 40150 | 40350 | 40050 | 2527 |
| 482 | 20240826 | 112100 | 43763210450 | 40150 | 40150 | 40350 | 40150 | 687 |
| 483 | 20240826 | 112000 | 43735608300 | 40150 | 40300 | 40350 | 40100 | 1643 |
| 484 | 20240826 | 111900 | 43669569300 | 40300 | 40500 | 40500 | 40200 | 1249 |
| 485 | 20240826 | 111800 | 43619190000 | 40500 | 40400 | 40500 | 40350 | 357 |
| 486 | 20240826 | 111700 | 43604754100 | 40400 | 40200 | 40500 | 40200 | 847 |
| 487 | 20240826 | 111600 | 43570524500 | 40200 | 40350 | 40400 | 40200 | 306 |
| 488 | 20240826 | 111500 | 43558189100 | 40450 | 40300 | 40500 | 40250 | 4468 |
| 489 | 20240826 | 111400 | 43377700100 | 40300 | 40350 | 40400 | 40250 | 2292 |
| 490 | 20240826 | 111300 | 43285291950 | 40300 | 40400 | 40500 | 40300 | 2807 |
| 491 | 20240826 | 111200 | 43171905150 | 40400 | 40350 | 40600 | 40300 | 5956 |
| 492 | 20240826 | 111100 | 42931097450 | 40350 | 40350 | 40350 | 40300 | 1564 |
| 493 | 20240826 | 111000 | 42867990150 | 40300 | 40300 | 40350 | 40250 | 2897 |
| 494 | 20240826 | 110900 | 42751295450 | 40300 | 40250 | 40300 | 40200 | 991 |
| 495 | 20240826 | 110800 | 42711409250 | 40250 | 40200 | 40300 | 40200 | 1752 |
| 496 | 20240826 | 110700 | 42640892000 | 40200 | 40150 | 40200 | 40150 | 1080 |
| 497 | 20240826 | 110600 | 42597518250 | 40150 | 40100 | 40150 | 40050 | 746 |
| 498 | 20240826 | 110500 | 42567604200 | 40100 | 40100 | 40250 | 40050 | 1764 |
| 499 | 20240826 | 110400 | 42496725600 | 40100 | 40200 | 40200 | 40100 | 352 |
| 500 | 20240826 | 110300 | 42482596750 | 40250 | 40000 | 40250 | 39950 | 3492 |
| 501 | 20240826 | 110200 | 42342614000 | 40000 | 40050 | 40050 | 40000 | 1488 |
| 502 | 20240826 | 110100 | 42283082800 | 40050 | 40050 | 40100 | 40000 | 2152 |
| 503 | 20240826 | 110000 | 42196965550 | 40050 | 40000 | 40100 | 39950 | 877 |
| 504 | 20240826 | 105900 | 42161887250 | 40000 | 39950 | 40100 | 39950 | 2332 |
| 505 | 20240826 | 105800 | 42068644700 | 39950 | 39950 | 40000 | 39950 | 1883 |
| 506 | 20240826 | 105700 | 41993408600 | 39950 | 40000 | 40000 | 39950 | 1195 |
| 507 | 20240826 | 105600 | 41945612700 | 40000 | 39950 | 40100 | 39950 | 2444 |
| 508 | 20240826 | 105500 | 41847848400 | 39950 | 39950 | 40000 | 39950 | 1273 |
| 509 | 20240826 | 105400 | 41796943050 | 39950 | 40000 | 40000 | 39950 | 2575 |
| 510 | 20240826 | 105300 | 41694049650 | 40000 | 40000 | 40050 | 40000 | 1323 |
| 511 | 20240826 | 105200 | 41641112700 | 40000 | 40050 | 40100 | 40000 | 5287 |
| 512 | 20240826 | 105100 | 41429557400 | 40050 | 40200 | 40250 | 40050 | 3393 |
| 513 | 20240826 | 105000 | 41293390050 | 40250 | 40250 | 40250 | 40200 | 138 |
| 514 | 20240826 | 104900 | 41287839250 | 40200 | 40200 | 40200 | 40150 | 1024 |
| 515 | 20240826 | 104800 | 41246684600 | 40150 | 40150 | 40200 | 40150 | 425 |
| 516 | 20240826 | 104700 | 41229610150 | 40150 | 40200 | 40250 | 40150 | 2858 |
| 517 | 20240826 | 104600 | 41114706850 | 40150 | 40200 | 40250 | 40150 | 921 |
| 518 | 20240826 | 104500 | 41077667150 | 40200 | 40150 | 40200 | 40100 | 661 |
| 519 | 20240826 | 104400 | 41051105750 | 40150 | 40000 | 40150 | 40000 | 2291 |
| 520 | 20240826 | 104300 | 40959323750 | 40000 | 40050 | 40050 | 40000 | 4158 |
| 521 | 20240826 | 104200 | 40792992150 | 40000 | 39950 | 40050 | 39950 | 3032 |
| 522 | 20240826 | 104100 | 40671668700 | 39950 | 40000 | 40050 | 39950 | 2582 |
| 523 | 20240826 | 104000 | 40568436200 | 40000 | 40000 | 40100 | 39900 | 5114 |
| 524 | 20240826 | 103900 | 40363992150 | 39950 | 39950 | 40000 | 39900 | 1090 |
| 525 | 20240826 | 103800 | 40320437000 | 39950 | 39700 | 40000 | 39700 | 2828 |
| 526 | 20240826 | 103700 | 40207772100 | 39700 | 40050 | 40100 | 39600 | 35112 |
| 527 | 20240826 | 103600 | 38805732950 | 40100 | 40250 | 40300 | 40050 | 17016 |
| 528 | 20240826 | 103500 | 38122260050 | 40350 | 40350 | 40400 | 40300 | 5623 |
| 529 | 20240826 | 103400 | 37895540100 | 40350 | 40350 | 40400 | 40350 | 792 |
| 530 | 20240826 | 103300 | 37863581250 | 40350 | 40400 | 40450 | 40350 | 167 |
| 531 | 20240826 | 103200 | 37856836150 | 40450 | 40450 | 40500 | 40350 | 1590 |
| 532 | 20240826 | 103100 | 37792551500 | 40500 | 40400 | 40500 | 40400 | 308 |
| 533 | 20240826 | 103000 | 37780100000 | 40450 | 40400 | 40550 | 40400 | 415 |
| 534 | 20240826 | 102900 | 37763304850 | 40400 | 40400 | 40550 | 40350 | 3347 |
| 535 | 20240826 | 102800 | 37628057100 | 40450 | 40400 | 40450 | 40400 | 672 |
| 536 | 20240826 | 102700 | 37600908200 | 40400 | 40400 | 40450 | 40400 | 186 |
| 537 | 20240826 | 102600 | 37593387900 | 40400 | 40400 | 40450 | 40350 | 1002 |
| 538 | 20240826 | 102500 | 37552911500 | 40400 | 40400 | 40500 | 40300 | 2462 |
| 539 | 20240826 | 102400 | 37453442000 | 40400 | 40350 | 40400 | 40300 | 1211 |
| 540 | 20240826 | 102300 | 37404581200 | 40350 | 40500 | 40500 | 40300 | 2209 |
| 541 | 20240826 | 102200 | 37315285050 | 40500 | 40500 | 40550 | 40500 | 998 |
| 542 | 20240826 | 102100 | 37274845650 | 40500 | 40500 | 40550 | 40450 | 337 |
| 543 | 20240826 | 102000 | 37261201500 | 40500 | 40550 | 40600 | 40450 | 2231 |
| 544 | 20240826 | 101900 | 37170795700 | 40600 | 40750 | 40750 | 40550 | 5993 |
| 545 | 20240826 | 101800 | 36927103950 | 40750 | 40650 | 40750 | 40650 | 1051 |
| 546 | 20240826 | 101700 | 36884349550 | 40650 | 40800 | 40800 | 40600 | 3415 |
| 547 | 20240826 | 101600 | 36745295500 | 40800 | 40750 | 40800 | 40700 | 1479 |
| 548 | 20240826 | 101500 | 36685004800 | 40750 | 40800 | 40950 | 40700 | 7803 |
| 549 | 20240826 | 101400 | 36366490550 | 40800 | 40800 | 40800 | 40750 | 3695 |
| 550 | 20240826 | 101300 | 36215741550 | 40800 | 40750 | 40800 | 40550 | 3581 |
| 551 | 20240826 | 101200 | 36069725050 | 40750 | 40600 | 40800 | 40600 | 8137 |
| 552 | 20240826 | 101100 | 35738370850 | 40550 | 40550 | 40600 | 40350 | 5078 |
| 553 | 20240826 | 101000 | 35532601150 | 40350 | 40500 | 40550 | 40350 | 1945 |
| 554 | 20240826 | 100900 | 35453880150 | 40550 | 40450 | 40600 | 40400 | 4180 |
| 555 | 20240826 | 100800 | 35284705400 | 40400 | 40200 | 40450 | 40200 | 2370 |
| 556 | 20240826 | 100700 | 35189087900 | 40200 | 40250 | 40350 | 40200 | 2392 |
| 557 | 20240826 | 100600 | 35092746900 | 40300 | 40350 | 40400 | 40200 | 2431 |
| 558 | 20240826 | 100500 | 34994892800 | 40300 | 40200 | 40300 | 40100 | 9182 |
| 559 | 20240826 | 100400 | 34625774950 | 40150 | 40150 | 40250 | 40100 | 16677 |
| 560 | 20240826 | 100300 | 33956183200 | 40150 | 40250 | 40250 | 40150 | 15067 |
| 561 | 20240826 | 100200 | 33350210150 | 40300 | 40350 | 40350 | 40300 | 1747 |
| 562 | 20240826 | 100100 | 33279786750 | 40300 | 40250 | 40350 | 40250 | 3145 |
| 563 | 20240826 | 100000 | 33153056000 | 40250 | 40600 | 40600 | 40250 | 11362 |
| 564 | 20240826 | 095900 | 32694649450 | 40600 | 40600 | 40600 | 40450 | 2054 |
| 565 | 20240826 | 095800 | 32611421900 | 40550 | 40550 | 40650 | 40500 | 2410 |
| 566 | 20240826 | 095700 | 32513637750 | 40600 | 40650 | 40700 | 40550 | 1974 |
| 567 | 20240826 | 095600 | 32433452000 | 40650 | 40500 | 40650 | 40450 | 4677 |
| 568 | 20240826 | 095500 | 32243707250 | 40550 | 40450 | 40550 | 40400 | 4634 |
| 569 | 20240826 | 095400 | 32056011450 | 40400 | 40350 | 40450 | 40350 | 3116 |
| 570 | 20240826 | 095300 | 31930115350 | 40350 | 40350 | 40400 | 40350 | 1714 |
| 571 | 20240826 | 095200 | 31860950550 | 40450 | 40400 | 40500 | 40350 | 1396 |
| 572 | 20240826 | 095100 | 31804593650 | 40400 | 40550 | 40600 | 40350 | 2868 |
| 573 | 20240826 | 095000 | 31688625900 | 40600 | 40450 | 40600 | 40400 | 3184 |
| 574 | 20240826 | 094900 | 31559621400 | 40450 | 40350 | 40500 | 40300 | 3332 |
| 575 | 20240826 | 094800 | 31425160800 | 40350 | 40350 | 40400 | 40300 | 2934 |
| 576 | 20240826 | 094700 | 31306752800 | 40400 | 40350 | 40400 | 40300 | 7154 |
| 577 | 20240826 | 094600 | 31018175550 | 40350 | 40550 | 40600 | 40350 | 5098 |
| 578 | 20240826 | 094500 | 30811932500 | 40550 | 40600 | 40650 | 40550 | 2283 |
| 579 | 20240826 | 094400 | 30719316050 | 40600 | 40800 | 40850 | 40600 | 1655 |
| 580 | 20240826 | 094300 | 30651959750 | 40800 | 40850 | 40850 | 40700 | 3645 |
| 581 | 20240826 | 094200 | 30503225700 | 40800 | 40800 | 40850 | 40750 | 2711 |
| 582 | 20240826 | 094100 | 30392631700 | 40800 | 40600 | 40850 | 40600 | 4406 |
| 583 | 20240826 | 094000 | 30212917600 | 40500 | 40400 | 40700 | 40400 | 4205 |
| 584 | 20240826 | 093900 | 30042549800 | 40400 | 40700 | 40750 | 40300 | 6197 |
| 585 | 20240826 | 093800 | 29791631850 | 40700 | 40800 | 40850 | 40650 | 3783 |
| 586 | 20240826 | 093700 | 29637438400 | 40850 | 40600 | 40850 | 40600 | 3253 |
| 587 | 20240826 | 093600 | 29504963550 | 40550 | 40500 | 40650 | 40450 | 3827 |
| 588 | 20240826 | 093500 | 29349866700 | 40450 | 40250 | 40500 | 40200 | 13707 |
| 589 | 20240826 | 093400 | 28797249300 | 40250 | 40450 | 40500 | 40250 | 12132 |
| 590 | 20240826 | 093300 | 28307797450 | 40450 | 40600 | 40650 | 40400 | 6915 |
| 591 | 20240826 | 093200 | 28027792000 | 40650 | 40600 | 40750 | 40500 | 3937 |
| 592 | 20240826 | 093100 | 27867955750 | 40600 | 40600 | 40650 | 40350 | 17311 |
| 593 | 20240826 | 093000 | 27166482400 | 40650 | 40800 | 40900 | 40600 | 9392 |
| 594 | 20240826 | 092900 | 26784223950 | 40850 | 40750 | 40950 | 40700 | 5311 |
| 595 | 20240826 | 092800 | 26567306300 | 40750 | 40950 | 41100 | 40750 | 17147 |
| 596 | 20240826 | 092700 | 25866108450 | 41000 | 40800 | 41000 | 40700 | 26199 |
| 597 | 20240826 | 092600 | 24796726200 | 40850 | 40900 | 41000 | 40800 | 8710 |
| 598 | 20240826 | 092500 | 24440885550 | 40900 | 41050 | 41250 | 40900 | 4574 |
| 599 | 20240826 | 092400 | 24253295900 | 41150 | 40900 | 41250 | 40850 | 5294 |
| 600 | 20240826 | 092300 | 24036251150 | 40850 | 40900 | 40950 | 40800 | 9935 |
| 601 | 20240826 | 092200 | 23630331450 | 40900 | 41250 | 41300 | 40850 | 12649 |
| 602 | 20240826 | 092100 | 23111655950 | 41250 | 41100 | 41300 | 41100 | 4843 |
| 603 | 20240826 | 092000 | 22912076700 | 41100 | 41400 | 41400 | 41100 | 8379 |
| 604 | 20240826 | 091900 | 22566414750 | 41350 | 41400 | 41500 | 41250 | 5295 |
| 605 | 20240826 | 091800 | 22347586700 | 41400 | 41450 | 41550 | 41350 | 7127 |
| 606 | 20240826 | 091700 | 22052181100 | 41450 | 41400 | 41600 | 41250 | 14987 |
| 607 | 20240826 | 091600 | 21430807650 | 41450 | 41700 | 41850 | 41300 | 19511 |
| 608 | 20240826 | 091500 | 20618316200 | 41700 | 40900 | 41750 | 40850 | 24112 |
| 609 | 20240826 | 091400 | 19617351850 | 40850 | 41050 | 41050 | 40800 | 13086 |
| 610 | 20240826 | 091300 | 19082261400 | 41050 | 41050 | 41200 | 40900 | 13975 |
| 611 | 20240826 | 091200 | 18508910000 | 40950 | 41550 | 41650 | 40950 | 39711 |
| 612 | 20240826 | 091100 | 16868968200 | 41550 | 41100 | 41550 | 41100 | 26210 |
| 613 | 20240826 | 091000 | 15784551100 | 41100 | 41000 | 41150 | 41000 | 8752 |
| 614 | 20240826 | 090900 | 15425085350 | 41000 | 41200 | 41250 | 41000 | 17815 |
| 615 | 20240826 | 090800 | 14692322050 | 41200 | 41150 | 41300 | 41100 | 10189 |
| 616 | 20240826 | 090700 | 14272426400 | 41100 | 41500 | 41550 | 41000 | 27610 |
| 617 | 20240826 | 090600 | 13131974100 | 41500 | 41200 | 41500 | 41050 | 59159 |
| 618 | 20240826 | 090500 | 10688015000 | 41150 | 41050 | 41200 | 41000 | 27637 |
| 619 | 20240826 | 090400 | 9550640800 | 41050 | 40850 | 41150 | 40750 | 31847 |
| 620 | 20240826 | 090300 | 8242991300 | 40750 | 41000 | 41000 | 40700 | 38156 |
| 621 | 20240826 | 090200 | 6684359550 | 41000 | 40950 | 41200 | 40900 | 26366 |
| 622 | 20240826 | 090100 | 5601347900 | 40900 | 41100 | 41250 | 40800 | 36360 |
| 623 | 20240826 | 090000 | 4111047900 | 41250 | 41500 | 41600 | 41000 | 99278 |